Dark

MA20260918C610
MA Sep 18 2026 610.00 Call (MA260918C00610000)
option OPRA

EOD

Jul 15, 2026

4.45-6.513%(-0.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-15	4.4500	4.4500	4.4500	4.4500	-6.513%	1	203	0.000%
2026-07-13	4.7600	4.7600	4.7600	4.7600	+58.140%	1	203	-6.513%
2026-07-09	3.0100	3.0100	3.0100	3.0100	-31.435%	3	203	+47.841%
2026-07-06	5.5600	5.5600	3.8000	4.3900	-0.227%	19	200	+1.367%
2026-07-02	4.4000	4.4000	4.4000	4.4000	+55.477%	1	188	+1.136%
2026-07-01	3.7300	3.7300	2.8300	2.8300	+41.500%	2	188	+57.244%
2026-06-29	2.0000	2.0000	2.0000	2.0000	+11.111%	2	190	+122.500%
2026-06-26	2.0000	2.0000	1.8000	1.8000	+16.129%	5	188	+147.222%
2026-06-24	1.7500	1.7500	1.5000	1.5500	+13.139%	14	188	+187.097%
2026-06-23	1.4000	1.4000	1.3700	1.3700	-32.843%	12	194	+224.818%
2026-06-15	2.0400	2.0400	2.0400	2.0400	-6.849%	2	194	+118.137%
2026-06-04	2.1900	2.1900	2.1900	2.1900	-25.763%	1	194	+103.196%
2026-06-02	2.9500	2.9500	2.9500	2.9500	+2.787%	1	195	+50.847%
2026-05-28	2.8700	2.8700	2.8700	2.8700	-18.000%	1	194	+55.052%
2026-05-15	3.5000	3.5000	3.5000	3.5000	+20.690%	1	194	+27.143%
2026-05-14	2.9000	2.9000	2.9000	2.9000	-29.268%	2	194	+53.448%
2026-05-04	4.0000	4.1000	4.0000	4.1000	+13.260%	3	195	+8.537%
2026-05-01	3.6200	3.6200	3.6200	3.6200	-13.810%	1	197	+22.928%
2026-04-30	4.9000	4.9000	4.2000	4.2000	-51.724%	45	197	+5.952%
2026-04-29	8.2000	8.7000	8.2000	8.7000	+61.111%	5	216	-48.851%
2026-04-28	5.4000	5.4000	5.4000	5.4000	+1.887%	1	214	-17.593%
2026-04-21	5.7000	5.7000	5.3000	5.3000	-11.667%	13	209	-16.038%
2026-04-20	6.4000	6.4000	5.9000	6.0000	-11.765%	29	209	-25.833%
2026-04-17	6.7000	7.5000	6.7000	6.8000	+1.493%	13	195	-34.559%
2026-04-16	6.6000	7.1000	6.4000	6.7000	-6.944%	25	193	-33.582%
2026-04-15	5.9000	7.2000	5.8000	7.2000	+26.316%	8	211	-38.194%
2026-04-14	5.3000	5.7000	5.3000	5.7000	+29.545%	6	214	-21.930%
2026-04-10	4.5000	4.5000	4.4000	4.4000	-18.819%	2	214	+1.136%
2026-04-09	5.5000	5.5000	5.4200	5.4200	-19.704%	3	213	-17.897%
2026-04-08	6.8000	6.8000	6.7500	6.7500	+14.796%	5	211	-34.074%
2026-03-31	6.0000	6.0000	5.8500	5.8800	-3.607%	3	210	-24.320%
2026-03-27	6.1000	6.1000	6.1000	6.1000	-5.426%	1	209	-27.049%
2026-03-26	6.4500	6.4500	6.4500	6.4500	-7.857%	1	210	-31.008%
2026-03-23	7.1500	7.1500	6.7500	7.0000	+27.273%	13	210	-36.429%
2026-03-19	5.5000	5.5000	5.5000	5.5000	-27.632%	6	210	-19.091%
2026-03-16	7.6000	7.6000	7.6000	7.6000	+6.294%	1	204	-41.447%
2026-03-13	7.1500	7.1500	7.1500	7.1500	-5.921%	2	204	-37.762%
2026-03-12	7.6000	7.6000	7.6000	7.6000	-13.636%	1	203	-41.447%
2026-03-11	9.0000	9.1500	8.4000	8.8000	-12.438%	20	203	-49.432%
2026-03-09	10.9500	10.9500	10.0500	10.0500	-11.454%	9	200	-55.721%
2026-03-06	11.3500	11.8500	11.3500	11.3500	-0.873%	7	198	-60.793%
2026-03-05	10.5500	11.9500	10.3000	11.4500	-3.782%	8	197	-61.135%
2026-03-04	12.4500	12.8500	11.7500	11.9000	-9.160%	11	190	-62.605%
2026-03-03	9.4000	13.1000	9.4000	13.1000	+5.645%	3	187	-66.031%
2026-03-02	11.3000	12.6000	11.3000	12.4000	+15.888%	25	187	-64.113%
2026-02-27	10.6100	10.7000	10.4500	10.7000	+8.081%	5	171	-58.411%
2026-02-25	9.8500	9.9000	9.8500	9.9000	+17.160%	2	170	-55.051%
2026-02-24	8.4500	8.4500	8.4500	8.4500	-0.588%	1	170	-47.337%
2026-02-23	10.0000	10.0000	8.5000	8.5000	-31.118%	42	171	-47.647%
2026-02-20	12.3400	12.3500	12.3400	12.3400	-11.857%	12	211	-63.938%
2026-02-18	13.2500	14.4800	13.2500	14.0000	+8.108%	105	223	-68.214%
2026-02-17	12.9000	12.9500	12.9000	12.9500	-16.720%	2	224	-65.637%
2026-02-12	15.5500	15.5500	15.5500	15.5500	-14.560%	2	224	-71.383%
2026-02-06	20.0500	20.0500	17.4500	18.2000	-18.018%	30	222	-75.549%
2026-02-05	22.2000	22.2000	22.2000	22.2000	+8.293%	1	202	-79.955%
2026-02-04	20.5000	20.5000	20.5000	20.5000	-8.889%	1	203	-78.293%
2026-02-03	22.3400	24.4000	22.3400	22.5000	+45.161%	28	204	-80.222%
2026-01-29	15.5000	15.5000	15.5000	15.5000	+14.815%	1	177	-71.290%
2026-01-27	14.6000	14.6500	13.5000	13.5000	-3.226%	9	177	-67.037%
2026-01-26	14.1500	14.1500	13.9500	13.9500	-4.908%	3	172	-68.100%
2026-01-23	14.4500	14.6700	14.2600	14.6700	-5.049%	26	170	-69.666%
2026-01-21	15.8500	15.9500	15.4500	15.4500	-21.772%	7	168	-71.197%
2026-01-15	19.7500	19.7500	19.7500	19.7500	-5.276%	1	169	-77.468%
2026-01-13	20.7000	20.8500	20.1500	20.8500	-39.213%	45	169	-78.657%
2026-01-09	34.3000	34.3000	34.3000	34.3000	-9.974%	2	168	-87.026%
2026-01-08	38.1000	38.1000	38.1000	38.1000	+16.336%	2	170	-88.320%
2026-01-06	32.7500	32.7500	32.7500	32.7500	-0.607%	3	168	-86.412%
2025-12-31	32.9500	32.9500	32.9500	32.9500	-3.372%	1	165	-86.495%
2025-12-29	35.1000	35.1000	34.1000	34.1000	-4.881%	77	165	-86.950%
2025-12-26	36.1000	36.1000	35.8500	35.8500	+0.589%	4	102	-87.587%
2025-12-23	35.4500	35.6400	35.1500	35.6400	+11.549%	17	101	-87.514%
2025-12-15	34.2500	34.3500	31.9500	31.9500	-8.584%	13	105	-86.072%
2025-12-12	34.6000	35.2500	34.3500	34.9500	+53.965%	5	100	-87.268%
2025-12-08	22.7000	22.7000	22.7000	22.7000	-11.845%	1	101	-80.396%
2025-12-05	25.7500	25.7500	25.7500	25.7500	-2.091%	1	102	-82.718%
2025-11-25	26.0500	26.3000	26.0500	26.3000	+6.263%	2	102	-83.080%
2025-11-20	23.8500	24.7500	23.6500	24.7500	+9.079%	3	101	-82.020%
2025-11-19	22.6900	22.6900	22.6900	22.6900	-31.964%	1	102	-80.388%
2025-11-13	34.2000	34.2000	33.3500	33.3500	+6.210%	2	102	-86.657%
2025-11-05	31.2000	31.4000	31.2000	31.4000	-17.908%	2	102	-85.828%
2025-10-20	35.0000	38.2500	35.0000	38.2500	+2.191%	32	101	-88.366%
2025-10-13	37.3700	37.4300	37.3700	37.4300	-21.530%	3	101	-88.111%
2025-10-07	48.5500	49.5500	47.3000	47.7000	+18.509%	42	72	-90.671%
2025-09-26	40.5500	40.6000	40.2500	40.2500	-18.357%	27	72	-88.944%
2025-09-19	49.7500	49.7500	49.2000	49.3000	-13.660%	7	57	-90.974%
2025-09-17	57.1000	57.1000	57.1000	57.1000	-4.754%	1	52	-92.207%
2025-08-22	60.1000	60.1000	59.9500	59.9500	+30.185%	4	52	-92.577%
2025-08-11	44.2700	46.7000	44.1000	46.0500	+2.333%	46	51	-90.337%
2025-08-08	45.0000	45.0000	45.0000	45.0000	+2.975%	1	13	-90.111%
2025-07-29	43.7000	43.7000	43.7000	43.7000	+11.480%	2	12	-89.817%
2025-07-17	38.8100	39.2000	38.8100	39.2000	-1.631%	8	10	-88.648%
2025-07-16	39.8500	39.8500	39.8500	39.8500	+3.372%	1	2	-88.833%
2025-06-26	38.5500	38.5500	38.5500	38.5500	0.000%	1	1	-88.457%